Indicators

Emrg Mkts Infrastructure Ishares ETF (NQ: EMIF )

23.47 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.97	25.06	24.97	25.06	1,340	-0.02(-0.07%)
Jul 30, 2018	25.20	25.20	25.05	25.08	3,479	-0.03(-0.14%)
Jul 27, 2018	25.22	25.24	25.12	25.12	32,754	-0.08(-0.31%)
Jul 26, 2018	25.25	25.26	25.19	25.19	2,260	-0.24(-0.94%)
Jul 25, 2018	25.25	25.61	25.25	25.43	32,900	+0.38(+1.50%)
Jul 24, 2018	25.12	25.12	25.01	25.06	5,100	+0.42(+1.70%)
Jul 23, 2018	24.69	24.71	24.57	24.64	2,586	-0.05(-0.21%)
Jul 20, 2018	24.65	24.69	24.64	24.69	1,312	+0.41(+1.68%)
Jul 19, 2018	24.27	24.28	24.17	24.28	999	-0.11(-0.45%)
Jul 18, 2018	24.34	24.39	24.33	24.39	1,457	-0.21(-0.83%)
Jul 17, 2018	24.41	24.59	24.41	24.59	5,423	+0.13(+0.55%)
Jul 13, 2018		24.46	24.46	24.46	47	+0.05(+0.22%)
Jul 12, 2018	24.33	24.43	24.33	24.41	11,292	+0.15(+0.60%)
Jul 11, 2018	24.26	24.26	24.26	24.26	503	-0.10(-0.43%)
Jul 10, 2018	24.38	24.38	24.33	24.36	2,097	-0.06(-0.24%)
Jul 09, 2018	24.53	24.53	24.41	24.42	4,525	+0.10(+0.42%)
Jul 06, 2018	24.06	24.34	24.06	24.32	9,048	+0.38(+1.57%)
Jul 05, 2018	24.04	24.04	23.85	23.94	1,774	-0.01(-0.04%)
Jul 03, 2018		23.95	23.95	23.95	0	+0.25(+1.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.